Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.81 | 36.08 | 35.41 | 35.57 | 5,534,694 | -0.36(-1.01%) |
May 28, 2020 | 35.40 | 36.05 | 35.15 | 35.94 | 4,346,263 | +1.12(+3.22%) |
May 27, 2020 | 34.71 | 34.83 | 34.14 | 34.82 | 6,062,865 | +0.55(+1.60%) |
May 26, 2020 | 34.88 | 35.04 | 34.21 | 34.27 | 2,789,532 | +0.06(+0.17%) |
May 22, 2020 | 33.95 | 34.29 | 33.86 | 34.21 | 3,329,060 | +0.18(+0.52%) |
May 21, 2020 | 33.76 | 34.29 | 33.70 | 34.03 | 3,501,300 | +0.13(+0.37%) |
May 20, 2020 | 34.25 | 34.38 | 33.79 | 33.91 | 3,578,512 | -0.07(-0.20%) |
May 19, 2020 | 34.45 | 34.61 | 33.95 | 33.98 | 2,943,479 | -0.63(-1.82%) |
May 18, 2020 | 34.03 | 34.75 | 34.00 | 34.61 | 3,566,065 | +1.53(+4.63%) |
May 15, 2020 | 33.31 | 33.62 | 32.52 | 33.07 | 8,847,718 | -0.56(-1.68%) |
May 14, 2020 | 32.54 | 33.78 | 32.11 | 33.64 | 4,935,736 | +0.77(+2.33%) |
May 13, 2020 | 33.19 | 33.29 | 32.59 | 32.87 | 4,481,438 | -0.46(-1.39%) |
May 12, 2020 | 34.13 | 34.35 | 33.30 | 33.34 | 4,686,713 | -0.69(-2.03%) |
May 11, 2020 | 33.98 | 34.27 | 33.39 | 34.03 | 3,447,078 | -0.15(-0.44%) |
May 08, 2020 | 34.29 | 34.44 | 33.78 | 34.18 | 3,100,027 | +0.33(+0.97%) |
May 07, 2020 | 34.08 | 34.29 | 33.68 | 33.85 | 3,897,640 | +0.18(+0.52%) |
May 06, 2020 | 34.83 | 34.99 | 33.61 | 33.67 | 4,704,292 | -1.09(-3.12%) |
May 05, 2020 | 34.58 | 35.25 | 34.56 | 34.76 | 3,364,393 | +0.41(+1.19%) |
May 04, 2020 | 34.05 | 34.46 | 33.62 | 34.35 | 3,945,143 | +0.29(+0.86%) |
May 01, 2020 | 34.09 | 34.09 | 33.54 | 34.06 | 3,973,631 | -0.36(-1.04%) |
Apr 30, 2020 | 35.03 | 35.21 | 33.87 | 34.42 | 3,725,277 | -0.90(-2.55%) |
Apr 29, 2020 | 36.13 | 36.56 | 35.24 | 35.32 | 3,781,674 | -0.24(-0.68%) |
Apr 28, 2020 | 36.70 | 36.88 | 35.40 | 35.56 | 5,027,191 | -0.73(-2.00%) |
Apr 27, 2020 | 35.53 | 36.59 | 35.39 | 36.28 | 5,345,606 | +0.99(+2.81%) |
Apr 24, 2020 | 33.35 | 36.11 | 32.81 | 35.29 | 6,855,195 | -0.59(-1.65%) |
Apr 23, 2020 | 37.07 | 37.23 | 35.68 | 35.88 | 3,826,029 | -0.99(-2.69%) |
Apr 22, 2020 | 36.75 | 37.15 | 36.00 | 36.88 | 2,956,155 | +0.85(+2.36%) |
Apr 21, 2020 | 36.50 | 36.64 | 35.55 | 36.03 | 4,552,177 | -1.08(-2.90%) |
Apr 20, 2020 | 38.21 | 38.21 | 36.96 | 37.10 | 3,401,920 | -1.43(-3.72%) |
Apr 17, 2020 | 38.14 | 38.66 | 37.36 | 38.54 | 2,939,962 | +1.13(+3.01%) |
Apr 16, 2020 | 36.68 | 37.49 | 36.18 | 37.41 | 3,301,004 | +0.76(+2.07%) |
Apr 15, 2020 | 36.96 | 37.23 | 36.38 | 36.65 | 2,942,912 | -1.27(-3.34%) |
Apr 14, 2020 | 37.41 | 38.17 | 37.19 | 37.92 | 4,211,518 | +1.28(+3.51%) |
Apr 13, 2020 | 36.78 | 37.11 | 35.91 | 36.63 | 3,604,835 | -0.68(-1.83%) |
Apr 09, 2020 | 36.50 | 37.79 | 36.50 | 37.32 | 6,877,978 | +1.27(+3.52%) |
Apr 08, 2020 | 33.96 | 36.35 | 33.69 | 36.05 | 4,406,560 | +2.30(+6.82%) |
Apr 07, 2020 | 35.38 | 35.66 | 33.68 | 33.75 | 7,407,878 | -0.74(-2.15%) |
Apr 06, 2020 | 32.83 | 34.94 | 32.83 | 34.49 | 6,185,071 | +2.84(+8.99%) |
Apr 03, 2020 | 33.01 | 33.58 | 31.32 | 31.65 | 4,131,080 | -1.71(-5.12%) |
Apr 02, 2020 | 31.88 | 33.79 | 31.88 | 33.36 | 5,784,168 | +0.95(+2.93%) |
Apr 01, 2020 | 31.96 | 32.79 | 31.81 | 32.41 | 8,369,927 | -1.01(-3.02%) |
Mar 31, 2020 | 33.38 | 34.05 | 32.61 | 33.42 | 9,241,566 | -0.35(-1.04%) |
Mar 30, 2020 | 32.68 | 34.12 | 31.95 | 33.77 | 7,549,774 | +1.58(+4.90%) |
Mar 27, 2020 | 31.16 | 33.63 | 30.95 | 32.19 | 6,958,561 | -0.06(-0.18%) |
Mar 26, 2020 | 29.58 | 32.75 | 29.54 | 32.25 | 5,894,440 | +2.64(+8.93%) |
Mar 25, 2020 | 29.46 | 31.10 | 28.00 | 29.60 | 6,228,894 | +0.02(+0.06%) |
Mar 24, 2020 | 28.53 | 30.04 | 28.28 | 29.59 | 6,475,817 | +1.91(+6.90%) |
Mar 23, 2020 | 28.37 | 29.81 | 26.69 | 27.68 | 7,411,230 | -0.91(-3.18%) |
Mar 20, 2020 | 30.00 | 30.60 | 28.34 | 28.59 | 6,467,509 | -1.43(-4.75%) |
Mar 19, 2020 | 31.12 | 31.16 | 27.94 | 30.01 | 6,345,128 | -1.01(-3.25%) |
Mar 18, 2020 | 31.26 | 32.26 | 27.98 | 31.02 | 8,697,760 | -2.43(-7.26%) |
Mar 17, 2020 | 29.40 | 33.77 | 27.44 | 33.45 | 10,998,500 | +4.85(+16.94%) |
Mar 16, 2020 | 31.44 | 33.16 | 28.24 | 28.60 | 8,036,567 | -5.79(-16.83%) |
Mar 13, 2020 | 33.93 | 34.40 | 32.29 | 34.39 | 7,278,975 | +2.27(+7.06%) |
Mar 12, 2020 | 33.48 | 34.70 | 31.65 | 32.12 | 8,822,180 | -3.84(-10.69%) |
Mar 11, 2020 | 36.43 | 36.98 | 35.42 | 35.97 | 10,303,383 | -1.52(-4.05%) |
Mar 10, 2020 | 36.67 | 37.67 | 35.79 | 37.48 | 8,671,775 | +1.68(+4.71%) |
Mar 09, 2020 | 36.29 | 36.90 | 32.73 | 35.80 | 12,173,685 | -2.96(-7.64%) |
Mar 06, 2020 | 38.14 | 38.94 | 37.30 | 38.76 | 7,188,799 | -0.54(-1.38%) |
Mar 05, 2020 | 39.74 | 40.25 | 38.83 | 39.30 | 7,364,929 | -1.14(-2.82%) |
Mar 04, 2020 | 38.91 | 40.45 | 38.59 | 40.45 | 6,436,261 | +2.15(+5.62%) |
Mar 03, 2020 | 39.36 | 40.17 | 38.21 | 38.29 | 9,481,315 | -1.17(-2.96%) |